POLYTEC HOLDING AG PYT
VIE · Österreich · Produzierendes Gewerbe
€5,80+0,10 (+1,75 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,84 | +2,46 % | €5,70 | €5,84 | €5,60 | 118,63K |
| 2026-09-30 | €5,70 | +2,89 % | €5,54 | €5,76 | €5,46 | 87,21K |
| 2026-09-29 | €5,54 | -1,07 % | €5,50 | €5,60 | €5,30 | 83,21K |
| 2026-09-28 | €5,60 | +2,94 % | €5,54 | €5,78 | €5,54 | 96,32K |
| 2026-09-25 | €5,44 | +3,03 % | €5,28 | €5,60 | €5,22 | 67,25K |
| 2026-09-24 | €5,28 | +3,13 % | €5,14 | €5,30 | €4,95 | 103,92K |
| 2026-09-23 | €5,12 | +0,39 % | €5,00 | €5,12 | €5,00 | 12,75K |
| 2026-09-22 | €5,10 | +2,62 % | €4,89 | €5,10 | €4,89 | 32,58K |
| 2026-09-21 | €4,97 | +1,02 % | €4,93 | €4,97 | €4,92 | 25,49K |
| 2026-09-18 | €4,92 | +1,23 % | €4,77 | €4,95 | €4,77 | 23,79K |
| 2026-09-17 | €4,86 | -0,82 % | €4,87 | €4,87 | €4,70 | 192,21K |
| 2026-09-16 | €4,90 | +0,62 % | €4,97 | €5,00 | €4,88 | 2,77K |
| 2026-09-15 | €4,87 | -1,02 % | €4,94 | €5,00 | €4,87 | 10,07K |
| 2026-09-14 | €4,92 | -3,53 % | €5,00 | €5,08 | €4,80 | 40,09K |
| 2026-09-11 | €5,10 | +3,03 % | €5,04 | €5,10 | €4,86 | 20,05K |
| 2026-09-10 | €4,95 | -2,17 % | €5,00 | €5,08 | €4,93 | 19,29K |
| 2026-09-09 | €5,06 | -0,78 % | €5,10 | €5,10 | €5,00 | 15,80K |
| 2026-09-08 | €5,10 | 0,00 % | €5,10 | €5,10 | €5,00 | 14,18K |
| 2026-09-07 | €5,10 | 0,00 % | €5,10 | €5,10 | €5,04 | 6,14K |
| 2026-09-04 | €5,10 | +0,39 % | €5,00 | €5,10 | €4,98 | 19,80K |
| 2026-09-03 | €5,08 | +0,40 % | €5,10 | €5,12 | €5,02 | 9,37K |
| 2026-09-02 | €5,06 | +1,81 % | €4,95 | €5,10 | €4,94 | 17,59K |
| 2026-09-01 | €4,97 | -2,17 % | €5,10 | €5,10 | €4,87 | 20,50K |
| 2026-08-31 | €5,08 | +1,60 % | €4,91 | €5,10 | €4,89 | 24,64K |
| 2026-08-28 | €5,00 | +2,04 % | €4,84 | €5,00 | €4,84 | 11,16K |
| 2026-08-27 | €4,90 | 0,00 % | €4,80 | €4,90 | €4,80 | 5,74K |
| 2026-08-26 | €4,90 | +1,24 % | €4,80 | €4,90 | €4,80 | 12,57K |
| 2026-08-25 | €4,84 | 0,00 % | €4,85 | €4,89 | €4,78 | 15,99K |
| 2026-08-24 | €4,84 | -1,22 % | €4,90 | €4,90 | €4,82 | 11,40K |
| 2026-08-21 | €4,90 | 0,00 % | €4,91 | €4,91 | €4,81 | 9,94K |
| 2026-08-20 | €4,90 | +1,03 % | €4,85 | €4,95 | €4,85 | 6,38K |
| 2026-08-19 | €4,85 | -2,61 % | €5,04 | €5,04 | €4,85 | 15,53K |
| 2026-08-18 | €4,98 | -1,97 % | €5,08 | €5,14 | €4,98 | 59,88K |
| 2026-08-17 | €5,08 | +1,60 % | €5,02 | €5,08 | €5,00 | 59,22K |
| 2026-08-14 | €5,00 | +5,49 % | €4,74 | €5,00 | €4,66 | 121,95K |
| 2026-08-13 | €4,74 | -0,63 % | €4,71 | €4,74 | €4,62 | 37,93K |
| 2026-08-12 | €4,77 | +2,14 % | €4,75 | €4,77 | €4,60 | 27,83K |
| 2026-08-11 | €4,67 | -0,85 % | €4,99 | €4,99 | €4,64 | 42,58K |
| 2026-08-10 | €4,71 | -2,69 % | €4,90 | €4,92 | €4,66 | 38,31K |
| 2026-08-07 | €4,84 | -2,02 % | €4,94 | €4,94 | €4,84 | 11,16K |
| 2026-08-06 | €4,94 | +0,20 % | €4,92 | €5,00 | €4,90 | 29,31K |
| 2026-08-05 | €4,93 | -1,20 % | €5,00 | €5,00 | €4,93 | 31,59K |
| 2026-08-04 | €4,99 | +2,89 % | €4,90 | €5,00 | €4,90 | 23,08K |
| 2026-08-03 | €4,85 | +3,41 % | €4,70 | €4,90 | €4,70 | 39,94K |
| 2026-07-31 | €4,69 | -0,85 % | €4,73 | €4,80 | €4,68 | 10,66K |
| 2026-07-30 | €4,73 | +2,16 % | €4,62 | €4,74 | €4,60 | 14,22K |
| 2026-07-29 | €4,63 | -1,91 % | €4,70 | €4,75 | €4,61 | 10,50K |
| 2026-07-28 | €4,72 | -0,63 % | €4,69 | €4,74 | €4,61 | 20,55K |
| 2026-07-27 | €4,75 | +1,50 % | €4,67 | €4,76 | €4,64 | 13,55K |
| 2026-07-24 | €4,68 | +1,30 % | €4,78 | €4,78 | €4,60 | 18,99K |
| 2026-07-23 | €4,62 | -1,70 % | €4,80 | €4,83 | €4,62 | 73,04K |
| 2026-07-22 | €4,70 | +0,86 % | €4,58 | €4,70 | €4,57 | 4,65K |
| 2026-07-21 | €4,66 | 0,00 % | €4,70 | €4,70 | €4,54 | 11,83K |
| 2026-07-20 | €4,66 | +1,53 % | €4,59 | €4,69 | €4,59 | 4,62K |
| 2026-07-17 | €4,59 | 0,00 % | €4,51 | €4,59 | €4,48 | 6,98K |
| 2026-07-16 | €4,59 | +0,22 % | €4,58 | €4,67 | €4,58 | 3,66K |
| 2026-07-15 | €4,58 | -2,35 % | €4,62 | €4,70 | €4,58 | 2,65K |
| 2026-07-14 | €4,69 | -1,47 % | €4,76 | €4,76 | €4,61 | 3,35K |
| 2026-07-13 | €4,76 | -0,42 % | €4,60 | €4,76 | €4,53 | 8,91K |
| 2026-07-10 | €4,78 | +1,70 % | €4,78 | €4,78 | €4,69 | 10,61K |
| 2026-07-09 | €4,70 | -1,67 % | €4,68 | €4,76 | €4,68 | 17,59K |
| 2026-07-08 | €4,78 | +1,06 % | €4,60 | €4,78 | €4,50 | 57,85K |
| 2026-07-07 | €4,73 | -0,21 % | €4,70 | €4,75 | €4,50 | 41,93K |
| 2026-07-06 | €4,74 | -0,63 % | €4,71 | €4,77 | €4,70 | 6,14K |
| 2026-07-03 | €4,77 | +3,70 % | €4,65 | €4,77 | €4,56 | 48,40K |
| 2026-07-02 | €4,60 | -1,29 % | €4,69 | €4,70 | €4,55 | 29,36K |
| 2026-07-01 | €4,66 | +1,97 % | €4,57 | €4,66 | €4,56 | 35,23K |
| 2026-06-30 | €4,57 | +3,16 % | €4,43 | €4,65 | €4,33 | 71,51K |
| 2026-06-29 | €4,43 | +0,68 % | €4,50 | €4,50 | €4,26 | 19,99K |
| 2026-06-26 | €4,40 | +0,23 % | €4,32 | €4,40 | €4,27 | 6,96K |
| 2026-06-25 | €4,39 | -0,23 % | €4,40 | €4,40 | €4,30 | 14,16K |
| 2026-06-24 | €4,40 | +3,53 % | €4,30 | €4,40 | €4,25 | 7,15K |
| 2026-06-23 | €4,25 | -2,97 % | €4,32 | €4,32 | €4,10 | 57,25K |
| 2026-06-22 | €4,38 | -2,01 % | €4,42 | €4,43 | €4,32 | 11,21K |
| 2026-06-19 | €4,47 | -1,32 % | €4,53 | €4,53 | €4,44 | 8,22K |
| 2026-06-18 | €4,53 | +0,67 % | €4,42 | €4,54 | €4,42 | 13,55K |
| 2026-06-17 | €4,50 | -3,23 % | €4,51 | €4,64 | €4,50 | 24,75K |
| 2026-06-16 | €4,65 | +1,09 % | €4,60 | €4,69 | €4,60 | 78,81K |
| 2026-06-15 | €4,60 | -0,43 % | €4,75 | €4,75 | €4,60 | 16,73K |
| 2026-06-12 | €4,62 | -0,22 % | €4,67 | €4,67 | €4,58 | 46,35K |
| 2026-06-11 | €4,63 | -3,34 % | €4,75 | €4,85 | €4,62 | 11,67K |
| 2026-06-10 | €4,79 | +1,05 % | €4,70 | €4,81 | €4,70 | 55,46K |
| 2026-06-09 | €4,74 | -1,25 % | €4,80 | €4,80 | €4,74 | 6,65K |
| 2026-06-08 | €4,80 | -2,04 % | €4,74 | €4,84 | €4,42 | 20,43K |
| 2026-06-05 | €4,90 | +0,82 % | €4,80 | €4,90 | €4,80 | 92,59K |
| 2026-06-04 | €4,86 | +1,04 % | €4,75 | €4,90 | €4,75 | 24,86K |
| 2026-06-03 | €4,81 | +0,63 % | €4,76 | €4,82 | €4,70 | 96,97K |
| 2026-06-02 | €4,78 | +0,84 % | €4,74 | €4,78 | €4,66 | 53,68K |
| 2026-06-01 | €4,74 | 0,00 % | €4,60 | €4,74 | €4,60 | 16,45K |
| 2026-05-29 | €4,74 | +2,16 % | €4,64 | €4,74 | €4,61 | 45,12K |